Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-0,91%	-0,52	56,71	57,23	56,71	57,23	645K	47
08/04/2021	0,21%	0,12	57,23	56,71	56,71	57,35	371K	31
07/04/2021	-0,63%	-0,36	57,11	56,73	56,50	57,69	394K	39
06/04/2021	-0,10%	-0,06	57,47	56,82	56,81	57,54	573K	56
05/04/2021	2,77%	1,55	57,53	55,88	55,38	57,60	2M	131
01/04/2021	0,34%	0,19	55,98	55,69	55,61	56,37	705K	66
31/03/2021	4,46%	2,38	55,79	53,49	53,41	55,94	872K	96
30/03/2021	-0,54%	-0,29	53,41	53,31	53,02	53,56	598K	62
29/03/2021	-0,06%	-0,03	53,70	53,69	53,25	54,78	515K	66
26/03/2021	-0,22%	-0,12	53,73	53,85	53,08	54,79	491K	38
25/03/2021	0,64%	0,34	53,85	53,53	53,00	54,18	1M	108

24/03/2021	-1,45%	-0,79	53,51	53,74	53,30	54,98	1M	95
23/03/2021	-0,28%	-0,15	54,30	54,45	53,34	54,80	1M	53
22/03/2021	1,21%	0,65	54,45	54,20	53,81	55,00	670K	60
19/03/2021	-0,55%	-0,30	53,80	53,65	53,65	54,06	511K	37
18/03/2021	-0,48%	-0,26	54,10	54,36	54,00	54,49	200K	35
17/03/2021	-0,44%	-0,24	54,36	54,36	54,03	55,06	525K	67
16/03/2021	1,30%	0,70	54,60	55,00	54,11	55,00	513K	63
15/03/2021	-0,97%	-0,53	53,90	54,35	53,87	55,16	1M	97
12/03/2021	-0,49%	-0,27	54,43	54,80	53,05	54,80	1M	87
11/03/2021	1,32%	0,71	54,70	53,50	53,41	55,85	1M	137
10/03/2021	0,65%	0,35	53,99	53,37	52,05	53,99	2M	239
09/03/2021	2,00%	1,05	53,64	53,19	52,73	53,80	1M	92
08/03/2021	-0,23%	-0,12	52,59	52,70	52,30	54,82	1M	147
05/03/2021	-0,64%	-0,34	52,71	53,77	52,00	54,00	1M	177
04/03/2021	2,39%	1,24	53,05	52,26	52,22	54,36	1M	139
03/03/2021	0,60%	0,31	51,81	54,01	50,56	54,65	3M	355
02/03/2021	-0,89%	-0,46	51,50	51,34	49,90	52,26	807K	128
01/03/2021	3,57%	1,79	51,96	50,17	50,09	53,68	1M	172
26/02/2021	-3,61%	-1,88	50,17	52,62	50,00	52,62	1M	170
25/02/2021	-1,20%	-0,63	52,05	53,00	52,05	53,89	596K	76
24/02/2021	1,41%	0,73	52,68	56,47	52,21	56,50	7M	714
23/02/2021	-0,65%	-0,34	51,95	52,29	51,23	54,35	2M	219
22/02/2021	-3,75%	-2,04	52,29	53,60	51,50	53,60	738K	100
19/02/2021	-0,31%	-0,17	54,33	54,74	54,00	55,55	1M	214
18/02/2021	1,83%	0,98	54,50	53,95	53,61	54,50	5M	61
17/02/2021	-0,02%	-0,01	53,52	53,50	53,01	53,96	845K	61
12/02/2021	-2,35%	-1,29	53,53	55,00	53,53	55,00	3M	70
11/02/2021	-0,29%	-0,16	54,82	56,46	54,79	56,46	1M	130
10/02/2021	-1,72%	-0,96	54,98	56,05	54,75	56,05	2M	86
09/02/2021	0,09%	0,05	55,94	56,02	55,50	56,02	291K	21
08/02/2021	0,04%	0,02	55,89	56,46	55,73	56,79	2M	224
05/02/2021	0,85%	0,47	55,87	55,60	55,26	56,50	447K	66
04/02/2021	-1,28%	-0,72	55,40	56,20	55,16	56,74	545K	79
03/02/2021	-2,18%	-1,25	56,12	56,74	56,00	57,39	1M	123
02/02/2021	0,28%	0,16	57,37	57,52	56,82	57,66	527K	57
01/02/2021	3,47%	1,92	57,21	56,00	55,48	57,49	1M	110
29/01/2021	0,16%	0,09	55,29	55,20	55,20	58,00	1M	162
28/01/2021	0,53%	0,29	55,20	54,50	54,50	55,50	909K	95
27/01/2021	0,29%	0,16	54,91	54,99	54,15	54,99	799K	62
26/01/2021	-3,83%	-2,18	54,75	56,50	54,56	56,50	962K	108
22/01/2021	-1,66%	-0,96	56,93	57,26	56,12	57,81	1M	76
21/01/2021	-0,96%	-0,56	57,89	57,90	57,10	58,10	497K	45
20/01/2021	-0,15%	-0,09	58,45	58,60	57,90	58,98	368K	41
19/01/2021	2,67%	1,52	58,54	57,63	57,45	59,29	1M	147
18/01/2021	-2,68%	-1,57	57,02	58,11	57,02	58,76	1M	78
15/01/2021	-0,10%	-0,06	58,59	58,35	58,00	58,97	878K	76
14/01/2021	0,98%	0,57	58,65	58,05	58,05	58,65	268K	40
13/01/2021	0,28%	0,16	58,08	57,90	57,53	58,10	249K	29
12/01/2021	0,84%	0,48	57,92	57,15	57,01	57,93	470K	63
11/01/2021	-0,69%	-0,40	57,44	57,71	57,44	58,65	877K	86
08/01/2021	-0,48%	-0,28	57,84	58,09	57,55	59,70	747K	105
07/01/2021	-0,99%	-0,58	58,12	58,70	58,01	59,11	3M	97
06/01/2021	-0,76%	-0,45	58,70	59,81	58,70	59,86	810K	67
05/01/2021	-2,70%	-1,64	59,15	60,50	58,05	60,50	856K	120
04/01/2021	1,32%	0,79	60,79	60,79	59,11	61,00	645K	65
30/12/2020	0,50%	0,30	60,00	59,81	59,40	62,20	2M	164
29/12/2020	0,84%	0,50	59,70	59,89	59,30	60,00	418K	33
28/12/2020	0,78%	0,46	59,20	59,21	58,55	59,91	972K	62
23/12/2020	1,17%	0,68	58,74	58,20	58,20	59,22	702K	77
22/12/2020	2,11%	1,20	58,06	57,54	57,24	58,60	1M	89
21/12/2020	-1,75%	-1,01	56,86	56,26	55,95	58,38	952K	79
18/12/2020	0,00%	0,00	57,87	58,49	57,19	58,50	520K	28
17/12/2020	3,06%	1,72	57,87	56,20	56,20	58,93	1M	170
16/12/2020	0,83%	0,46	56,15	55,51	55,41	56,42	738K	79
15/12/2020	-0,73%	-0,41	55,69	56,22	55,30	56,39	537K	68
14/12/2020	-0,60%	-0,34	56,10	56,94	56,10	57,00	588K	53
11/12/2020	1,69%	0,94	56,44	55,92	55,40	56,44	674K	49
10/12/2020	0,00%	0,00	55,50	55,87	54,88	55,87	2M	135
09/12/2020	-2,13%	-1,21	55,50	56,82	55,50	56,82	1M	88
08/12/2020	0,25%	0,14	56,71	57,63	56,16	57,63	761K	56
07/12/2020	-0,74%	-0,42	56,57	57,76	56,01	57,76	713K	88
04/12/2020	1,39%	0,78	56,99	56,89	56,80	57,88	2M	100
03/12/2020	-0,41%	-0,23	56,21	56,00	56,00	56,90	551K	61
02/12/2020	1,79%	0,99	56,44	55,04	55,04	56,93	343K	35
01/12/2020	-0,81%	-0,45	55,45	55,85	54,66	56,50	1M	92
30/11/2020	0,18%	0,10	55,90	55,97	55,90	57,00	562K	43
27/11/2020	-0,18%	-0,10	55,80	56,38	55,73	56,39	705K	63
26/11/2020	-0,18%	-0,10	55,90	55,93	55,61	56,36	733K	65
25/11/2020	-0,09%	-0,05	56,00	56,10	55,95	56,55	370K	57
24/11/2020	0,00%	0,00	56,05	56,10	55,84	56,56	883K	53
23/11/2020	-1,06%	-0,60	56,05	56,64	56,05	56,64	618K	53
20/11/2020	-0,44%	-0,25	56,65	56,64	56,64	57,12	119K	17
19/11/2020	-0,94%	-0,54	56,90	57,41	56,59	57,44	251K	38
18/11/2020	-0,50%	-0,29	57,44	57,26	57,26	57,71	161K	27
17/11/2020	-0,48%	-0,28	57,73	57,66	57,66	58,00	480K	21
16/11/2020	-1,56%	-0,92	58,01	59,04	58,00	59,12	525K	77
13/11/2020	2,63%	1,51	58,93	58,07	57,55	58,93	1M	35
12/11/2020	-0,26%	-0,15	57,42	58,12	57,00	58,12	1M	43
11/11/2020	-2,42%	-1,43	57,57	59,02	57,10	59,02	1M	133
10/11/2020	-0,81%	-0,48	59,00	59,49	58,82	60,00	716K	65
09/11/2020	-0,03%	-0,02	59,48	61,13	59,30	61,24	1M	66
06/11/2020	-0,70%	-0,42	59,50	59,70	59,23	60,98	1M	110
05/11/2020	0,66%	0,39	59,92	60,00	59,55	60,34	1M	47
04/11/2020	0,22%	0,13	59,53	59,94	59,51	60,15	449K	53
03/11/2020	-0,50%	-0,30	59,40	59,86	59,01	60,20	1M	120
30/10/2020	-0,08%	-0,05	59,70	58,93	57,66	59,70	1M	89
29/10/2020	0,50%	0,30	59,75	59,26	56,66	59,93	1M	153
28/10/2020	-1,65%	-1,00	59,45	59,33	58,00	59,59	2M	162
27/10/2020	-0,31%	-0,19	60,45	60,64	59,40	60,67	990K	86
26/10/2020	0,71%	0,43	60,64	60,57	60,33	61,59	881K	67
23/10/2020	-0,82%	-0,50	60,21	60,66	60,11	60,66	604K	50
22/10/2020	-0,23%	-0,14	60,71	60,08	60,02	60,98	625K	57
21/10/2020	-0,36%	-0,22	60,85	61,25	60,18	61,25	364K	42
20/10/2020	1,61%	0,97	61,07	59,57	59,35	61,07	518K	72
19/10/2020	-0,60%	-0,36	60,10	60,44	59,46	60,58	529K	64
16/10/2020	0,27%	0,16	60,46	60,30	59,99	60,79	405K	44
15/10/2020	1,34%	0,80	60,30	59,49	59,49	60,90	1M	71
14/10/2020	0,86%	0,51	59,50	58,52	58,52	60,49	641K	72
13/10/2020	-0,35%	-0,21	58,99	59,09	58,50	59,36	431K	32
09/10/2020	-1,10%	-0,66	59,20	59,80	58,30	59,80	1M	96
08/10/2020	2,61%	1,52	59,86	57,65	57,51	59,86	644K	74
07/10/2020	0,64%	0,37	58,34	57,50	57,30	58,34	337K	34
06/10/2020	-0,02%	-0,01	57,97	58,00	56,90	58,34	780K	79
05/10/2020	0,66%	0,38	57,98	57,18	57,03	57,98	554K	56
02/10/2020	1,59%	0,90	57,60	56,80	56,15	57,60	1M	121
01/10/2020	-5,33%	-3,19	56,70	60,38	56,23	60,38	3M	308
30/09/2020	2,57%	1,50	59,89	58,09	57,70	59,89	599K	70
29/09/2020	0,97%	0,56	58,39	57,35	57,28	58,39	611K	38
28/09/2020	-3,38%	-2,02	57,83	60,64	57,83	60,64	564K	70
25/09/2020	2,31%	1,35	59,85	58,50	57,50	59,85	737K	75
24/09/2020	-0,17%	-0,10	58,50	58,00	57,61	58,98	2M	193
23/09/2020	1,23%	0,71	58,60	58,80	56,45	58,80	2M	182
22/09/2020	-	-	57,89	56,40	56,20	57,89	946K	96

Date,Open,High,Low,Close,Volume
09-Apr-21,57.23,57.23,56.71,56.71,645452
08-Apr-21,56.71,57.35,56.71,57.23,370702
07-Apr-21,56.73,57.69,56.50,57.11,394040
06-Apr-21,56.82,57.54,56.81,57.47,573494
05-Apr-21,55.88,57.60,55.38,57.53,1618256
01-Apr-21,55.69,56.37,55.61,55.98,705155
31-Mar-21,53.49,55.94,53.41,55.79,871731
30-Mar-21,53.31,53.56,53.02,53.41,597890
29-Mar-21,53.69,54.78,53.25,53.70,515343
26-Mar-21,53.85,54.79,53.08,53.73,490851
25-Mar-21,53.53,54.18,53.00,53.85,1008161
24-Mar-21,53.74,54.98,53.30,53.51,1025631
23-Mar-21,54.45,54.80,53.34,54.30,1052366
22-Mar-21,54.20,55.00,53.81,54.45,670119
19-Mar-21,53.65,54.06,53.65,53.80,511401
18-Mar-21,54.36,54.49,54.00,54.10,200370
17-Mar-21,54.36,55.06,54.03,54.36,524897
16-Mar-21,55.00,55.00,54.11,54.60,512744
15-Mar-21,54.35,55.16,53.87,53.90,1119741
12-Mar-21,54.80,54.80,53.05,54.43,1137530
11-Mar-21,53.50,55.85,53.41,54.70,1296903
10-Mar-21,53.37,53.99,52.05,53.99,1691041
09-Mar-21,53.19,53.80,52.73,53.64,1126092
08-Mar-21,52.70,54.82,52.30,52.59,1051472
05-Mar-21,53.77,54.00,52.00,52.71,1336425
04-Mar-21,52.26,54.36,52.22,53.05,1363658
03-Mar-21,54.01,54.65,50.56,51.81,3204206
02-Mar-21,51.34,52.26,49.90,51.50,806798
01-Mar-21,50.17,53.68,50.09,51.96,1293355
26-Feb-21,52.62,52.62,50.00,50.17,1403911
25-Feb-21,53.00,53.89,52.05,52.05,595801
24-Feb-21,56.47,56.50,52.21,52.68,7287870
23-Feb-21,52.29,54.35,51.23,51.95,1573966
22-Feb-21,53.60,53.60,51.50,52.29,737670
19-Feb-21,54.74,55.55,54.00,54.33,1434585
18-Feb-21,53.95,54.50,53.61,54.50,4967632
17-Feb-21,53.50,53.96,53.01,53.52,844832
12-Feb-21,55.00,55.00,53.53,53.53,2912859
11-Feb-21,56.46,56.46,54.79,54.82,1276249
10-Feb-21,56.05,56.05,54.75,54.98,1824020
09-Feb-21,56.02,56.02,55.50,55.94,290551
08-Feb-21,56.46,56.79,55.73,55.89,1514311
05-Feb-21,55.60,56.50,55.26,55.87,447447
04-Feb-21,56.20,56.74,55.16,55.40,544894
03-Feb-21,56.74,57.39,56.00,56.12,1209536
02-Feb-21,57.52,57.66,56.82,57.37,526816
01-Feb-21,56.00,57.49,55.48,57.21,1226070
29-Jan-21,55.20,58.00,55.20,55.29,1060063
28-Jan-21,54.50,55.50,54.50,55.20,908980
27-Jan-21,54.99,54.99,54.15,54.91,798969
26-Jan-21,56.50,56.50,54.56,54.75,962059
22-Jan-21,57.26,57.81,56.12,56.93,1005937
21-Jan-21,57.90,58.10,57.10,57.89,496537
20-Jan-21,58.60,58.98,57.90,58.45,367625
19-Jan-21,57.63,59.29,57.45,58.54,1223901
18-Jan-21,58.11,58.76,57.02,57.02,1005943
15-Jan-21,58.35,58.97,58.00,58.59,878185
14-Jan-21,58.05,58.65,58.05,58.65,268165
13-Jan-21,57.90,58.10,57.53,58.08,248568
12-Jan-21,57.15,57.93,57.01,57.92,470449
11-Jan-21,57.71,58.65,57.44,57.44,877275
08-Jan-21,58.09,59.70,57.55,57.84,746777
07-Jan-21,58.70,59.11,58.01,58.12,3000557
06-Jan-21,59.81,59.86,58.70,58.70,809741
05-Jan-21,60.50,60.50,58.05,59.15,856468
04-Jan-21,60.79,61.00,59.11,60.79,644899
30-Dec-20,59.81,62.20,59.40,60.00,2334482
29-Dec-20,59.89,60.00,59.30,59.70,417536
28-Dec-20,59.21,59.91,58.55,59.20,971547
23-Dec-20,58.20,59.22,58.20,58.74,701951
22-Dec-20,57.54,58.60,57.24,58.06,1035279
21-Dec-20,56.26,58.38,55.95,56.86,951553
18-Dec-20,58.49,58.50,57.19,57.87,520493
17-Dec-20,56.20,58.93,56.20,57.87,1205969
16-Dec-20,55.51,56.42,55.41,56.15,737658
15-Dec-20,56.22,56.39,55.30,55.69,536824
14-Dec-20,56.94,57.00,56.10,56.10,587560
11-Dec-20,55.92,56.44,55.40,56.44,673620
10-Dec-20,55.87,55.87,54.88,55.50,1678768
09-Dec-20,56.82,56.82,55.50,55.50,1010107
08-Dec-20,57.63,57.63,56.16,56.71,760504
07-Dec-20,57.76,57.76,56.01,56.57,712801
04-Dec-20,56.89,57.88,56.80,56.99,1630479
03-Dec-20,56.00,56.90,56.00,56.21,551437
02-Dec-20,55.04,56.93,55.04,56.44,342825
01-Dec-20,55.85,56.50,54.66,55.45,1093097
30-Nov-20,55.97,57.00,55.90,55.90,562429
27-Nov-20,56.38,56.39,55.73,55.80,705385
26-Nov-20,55.93,56.36,55.61,55.90,732555
25-Nov-20,56.10,56.55,55.95,56.00,370247
24-Nov-20,56.10,56.56,55.84,56.05,882611
23-Nov-20,56.64,56.64,56.05,56.05,617703
20-Nov-20,56.64,57.12,56.64,56.65,119359
19-Nov-20,57.41,57.44,56.59,56.90,250767
18-Nov-20,57.26,57.71,57.26,57.44,160914
17-Nov-20,57.66,58.00,57.66,57.73,479957
16-Nov-20,59.04,59.12,58.00,58.01,524868
13-Nov-20,58.07,58.93,57.55,58.93,1022215
12-Nov-20,58.12,58.12,57.00,57.42,1124602
11-Nov-20,59.02,59.02,57.10,57.57,1093210
10-Nov-20,59.49,60.00,58.82,59.00,716225
09-Nov-20,61.13,61.24,59.30,59.48,1062487
06-Nov-20,59.70,60.98,59.23,59.50,1168279
05-Nov-20,60.00,60.34,59.55,59.92,1006718
04-Nov-20,59.94,60.15,59.51,59.53,448726
03-Nov-20,59.86,60.20,59.01,59.40,1111966
30-Oct-20,58.93,59.70,57.66,59.70,1106610
29-Oct-20,59.26,59.93,56.66,59.75,1420902
28-Oct-20,59.33,59.59,58.00,59.45,1860042
27-Oct-20,60.64,60.67,59.40,60.45,989863
26-Oct-20,60.57,61.59,60.33,60.64,881068
23-Oct-20,60.66,60.66,60.11,60.21,603753
22-Oct-20,60.08,60.98,60.02,60.71,624680
21-Oct-20,61.25,61.25,60.18,60.85,364113
20-Oct-20,59.57,61.07,59.35,61.07,517830
19-Oct-20,60.44,60.58,59.46,60.10,528549
16-Oct-20,60.30,60.79,59.99,60.46,404913
15-Oct-20,59.49,60.90,59.49,60.30,1005998
14-Oct-20,58.52,60.49,58.52,59.50,640543
13-Oct-20,59.09,59.36,58.50,58.99,430564
09-Oct-20,59.80,59.80,58.30,59.20,1033204
08-Oct-20,57.65,59.86,57.51,59.86,643856
07-Oct-20,57.50,58.34,57.30,58.34,336641
06-Oct-20,58.00,58.34,56.90,57.97,780108
05-Oct-20,57.18,57.98,57.03,57.98,553776
02-Oct-20,56.80,57.60,56.15,57.60,1161828
01-Oct-20,60.38,60.38,56.23,56.70,2915004
30-Sep-20,58.09,59.89,57.70,59.89,599402
29-Sep-20,57.35,58.39,57.28,58.39,611056
28-Sep-20,60.64,60.64,57.83,57.83,564481
25-Sep-20,58.50,59.85,57.50,59.85,737270
24-Sep-20,58.00,58.98,57.61,58.50,1743777
23-Sep-20,58.80,58.80,56.45,58.60,2242303
22-Sep-20,56.40,57.89,56.20,57.89,946078

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCE5

cotações, gráficos e mais...